Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Universal Security Instruments (NY: UUU )

1.490 -0.010 (-0.67%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 7.695 7.695 7.695 7.695 266 +0.02(+0.20%)
Aug 30, 2004 7.838 7.838 7.680 7.680 2,933 -0.12(-1.54%)
Aug 27, 2004 7.800 7.800 7.800 7.800 266 -0.08(-0.95%)
Aug 26, 2004 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Aug 25, 2004 7.875 7.875 7.875 7.875 1,333 +0.15(+1.94%)
Aug 24, 2004 7.830 7.830 7.725 7.725 1,733 +0.01(+0.10%)
Aug 23, 2004 7.688 7.800 7.688 7.718 1,866 +0.03(+0.39%)
Aug 20, 2004 7.650 7.688 7.650 7.688 4,000 -0.11(-1.44%)
Aug 19, 2004 7.800 7.800 7.800 7.800 266 -0.08(-0.95%)
Aug 18, 2004 7.800 7.950 7.725 7.875 4,800 +0.00(+0.00%)
Aug 17, 2004 7.987 7.987 7.875 7.875 4,266 -0.18(-2.23%)
Aug 16, 2004 7.875 8.055 7.875 8.055 1,866 +0.14(+1.80%)
Aug 13, 2004 7.688 7.950 7.575 7.912 4,933 +0.41(+5.50%)
Aug 12, 2004 7.838 7.838 7.500 7.500 5,733 -0.38(-4.76%)
Aug 11, 2004 8.070 8.070 7.875 7.875 3,200 -0.38(-4.55%)
Aug 10, 2004 8.250 8.258 8.250 8.250 1,866 +0.00(+0.00%)
Aug 09, 2004 8.738 8.738 8.250 8.250 3,333 -0.56(-6.38%)
Aug 06, 2004 8.812 8.812 8.812 8.812 0 +0.00(+0.00%)
Aug 05, 2004 8.812 8.812 8.812 8.812 266 -0.11(-1.26%)
Aug 04, 2004 8.925 8.925 8.925 8.925 266 -0.11(-1.24%)
Aug 03, 2004 9.037 9.037 9.037 9.037 666 +0.19(+2.12%)
Aug 02, 2004 8.850 9.000 8.812 8.850 1,866 -0.15(-1.67%)
Jul 30, 2004 8.925 9.000 8.925 9.000 666 -0.06(-0.66%)
Jul 29, 2004 9.068 9.068 9.000 9.060 2,266 -0.09(-0.98%)
Jul 28, 2004 9.075 9.150 9.075 9.150 800 +0.08(+0.83%)
Jul 27, 2004 9.075 9.075 9.075 9.075 0 +0.00(+0.00%)
Jul 26, 2004 9.150 9.150 9.075 9.075 1,066 -0.11(-1.22%)
Jul 23, 2004 9.300 9.300 9.188 9.188 933 -0.19(-2.00%)
Jul 22, 2004 9.451 9.451 9.375 9.375 666 -0.22(-2.34%)
Jul 21, 2004 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jul 20, 2004 9.675 9.675 9.600 9.600 2,000 -0.11(-1.16%)
Jul 19, 2004 9.713 9.713 9.713 9.713 666 -0.04(-0.38%)
Jul 16, 2004 9.787 9.787 9.637 9.750 5,200 -0.10(-0.99%)
Jul 15, 2004 9.848 9.848 9.848 9.848 533 +0.00(+0.00%)
Jul 14, 2004 9.938 9.975 9.848 9.848 2,800 -0.02(-0.15%)
Jul 13, 2004 9.600 9.938 9.600 9.863 10,266 +0.56(+6.05%)
Jul 12, 2004 9.338 9.338 9.300 9.300 3,066 +0.00(+0.00%)
Jul 09, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jul 08, 2004 9.300 9.375 9.135 9.300 4,133 +0.15(+1.64%)
Jul 07, 2004 9.150 9.150 9.150 9.150 666 -0.04(-0.41%)
Jul 06, 2004 9.150 9.188 9.150 9.188 933 +0.01(+0.08%)
Jul 02, 2004 9.225 9.225 9.180 9.180 2,666 -0.23(-2.47%)
Jul 01, 2004 9.375 9.412 9.225 9.412 4,000 -0.15(-1.57%)
Jun 30, 2004 9.450 9.592 9.375 9.562 3,733 +0.26(+2.82%)
Jun 29, 2004 9.075 9.338 9.075 9.300 6,133 +0.26(+2.90%)
Jun 28, 2004 8.925 9.113 8.925 9.037 2,266 -0.22(-2.43%)
Jun 25, 2004 9.188 9.262 9.113 9.262 4,666 +0.04(+0.41%)
Jun 24, 2004 9.277 9.412 9.225 9.225 8,000 -0.04(-0.40%)
Jun 23, 2004 9.150 9.262 9.150 9.262 933 +0.10(+1.15%)
Jun 22, 2004 9.150 9.338 9.150 9.158 6,266 -0.03(-0.33%)
Jun 21, 2004 9.105 9.188 9.105 9.188 1,200 +0.18(+2.00%)
Jun 18, 2004 8.700 9.188 8.700 9.008 6,133 +0.20(+2.21%)
Jun 17, 2004 8.820 8.820 8.812 8.812 7,600 +0.00(+0.00%)
Jun 16, 2004 8.775 8.812 8.775 8.812 533 +0.05(+0.60%)
Jun 15, 2004 8.625 8.760 8.625 8.760 2,266 +0.15(+1.74%)
Jun 14, 2004 8.633 8.633 8.610 8.610 6,533 -0.05(-0.61%)
Jun 10, 2004 8.662 8.662 8.662 8.662 133 -0.15(-1.70%)
Jun 09, 2004 8.812 8.820 8.812 8.812 6,000 -0.07(-0.76%)
Jun 08, 2004 8.775 8.880 8.775 8.880 400 +0.11(+1.20%)
Jun 07, 2004 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Jun 04, 2004 8.730 8.850 8.730 8.775 9,600 +0.08(+0.95%)
Jun 03, 2004 8.775 9.000 8.693 8.693 4,000 -0.01(-0.09%)
Jun 02, 2004 8.625 8.700 8.625 8.700 933 +0.13(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.